Kornit Digital Ltd (KRNT)

KRNT
🏛️ 미국 →
13.51
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 151.06 153.06 149.01 152.25 0.2M
2021-12-30 154.19 155.64 149.12 151.50 0.2M
2021-12-29 153.04 155.28 150.87 154.38 0.2M
2021-12-28 152.19 152.63 147.59 152.45 0.3M
2021-12-27 145.23 153.65 144.06 153.36 0.5M
2021-12-23 141.89 144.22 141.52 143.66 0.3M
2021-12-22 137.14 141.19 134.37 140.33 0.3M
2021-12-21 132.05 138.04 130.78 137.82 0.4M
2021-12-20 127.32 130.69 125.87 129.77 0.2M
2021-12-17 129.21 132.71 126.32 130.52 0.5M
2021-12-16 139.35 139.88 128.58 130.13 0.5M
2021-12-15 137.47 138.80 132.73 137.98 0.5M
2021-12-14 140.01 140.21 134.56 137.31 0.4M
2021-12-13 147.30 150.80 140.74 142.34 0.5M
2021-12-10 153.00 154.61 146.30 146.65 0.5M
2021-12-09 164.09 166.41 151.84 152.02 0.3M
2021-12-08 162.00 164.90 158.94 164.41 0.4M
2021-12-07 152.55 164.20 152.55 162.13 0.7M
2021-12-06 149.05 153.38 146.28 147.54 0.6M
2021-12-03 157.28 157.28 147.97 151.93 0.3M
2021-12-02 159.34 163.52 151.26 156.29 0.7M
2021-12-01 159.62 163.34 156.60 159.68 0.7M
2021-11-30 162.22 166.63 154.13 154.91 5.0M
2021-11-29 166.10 170.40 161.59 162.52 0.5M
2021-11-26 162.15 164.78 159.71 163.12 0.3M
2021-11-24 164.01 166.42 159.94 163.98 0.5M
2021-11-23 170.61 173.11 163.14 166.43 0.4M
2021-11-22 175.01 180.82 171.93 172.59 1.1M
2021-11-19 160.71 181.38 157.50 176.40 2.6M
2021-11-18 146.58 156.61 146.47 155.01 0.7M
2021-11-17 151.92 153.98 144.01 146.76 0.9M
2021-11-16 161.50 163.84 159.28 160.23 0.4M
2021-11-15 166.88 166.88 158.57 162.55 0.5M
2021-11-12 167.00 169.12 163.17 164.22 0.4M
2021-11-11 164.54 168.87 160.32 166.66 0.6M
2021-11-10 155.85 167.30 150.15 161.75 0.6M
2021-11-09 162.00 162.29 156.85 160.00 0.2M
2021-11-08 159.46 162.89 159.16 161.24 0.4M
2021-11-05 163.73 164.00 157.11 159.47 0.2M
2021-11-04 160.75 165.20 159.28 162.45 0.3M
2021-11-03 165.70 165.98 159.47 160.00 0.3M
2021-11-02 168.00 169.99 161.47 165.76 0.3M
2021-11-01 166.43 170.67 165.30 167.65 0.2M
2021-10-29 163.44 167.77 162.53 167.28 0.2M
2021-10-28 159.32 166.30 159.32 165.14 0.2M
2021-10-27 159.39 163.11 158.21 159.48 0.2M
2021-10-26 158.33 163.87 157.58 158.96 0.2M
2021-10-25 153.35 160.46 152.88 157.17 0.3M
2021-10-22 156.98 157.33 152.29 153.02 0.1M
2021-10-21 150.95 156.68 150.80 156.03 0.2M
2021-10-20 151.53 152.79 150.01 151.91 0.3M
2021-10-19 155.22 157.84 152.01 152.21 0.2M
2021-10-18 155.56 158.99 154.88 155.50 0.3M
2021-10-15 154.00 155.08 152.15 154.92 0.2M
2021-10-14 152.64 154.93 148.33 153.45 0.2M
2021-10-13 151.93 152.61 148.55 150.29 0.4M
2021-10-12 148.88 153.08 147.90 149.50 0.2M
2021-10-11 144.65 149.57 143.83 147.07 0.2M
2021-10-08 144.49 147.59 143.01 145.74 0.2M
2021-10-07 145.84 148.76 143.95 144.72 0.3M
2021-10-06 150.79 150.79 143.03 143.85 0.2M
2021-10-05 142.55 146.40 140.71 144.33 0.4M
2021-10-04 144.76 144.76 141.24 142.06 0.4M
2021-10-01 145.20 146.47 141.23 145.76 0.2M
2021-09-30 144.40 145.90 143.23 144.74 0.3M
2021-09-29 145.74 147.97 143.20 144.13 0.3M
2021-09-28 157.18 157.83 143.15 145.05 0.5M
2021-09-27 160.91 164.22 158.02 158.67 0.2M
2021-09-24 156.06 162.25 155.66 160.91 0.5M
2021-09-23 157.09 157.64 152.21 157.07 0.3M
2021-09-22 148.46 152.37 147.95 152.24 0.3M
2021-09-21 148.03 148.59 143.46 147.99 0.2M
2021-09-20 142.86 144.74 140.00 142.70 0.3M
2021-09-17 146.47 148.53 144.61 146.10 0.2M
2021-09-16 144.54 149.23 143.00 147.27 0.2M
2021-09-15 140.96 145.98 140.34 143.99 0.2M
2021-09-14 144.52 146.98 137.54 140.96 0.4M
2021-09-13 141.33 142.23 135.14 137.85 0.3M
2021-09-10 138.17 143.87 136.18 141.22 0.3M
2021-09-09 135.64 139.80 134.70 136.71 0.2M
2021-09-08 134.77 137.59 132.50 135.63 0.2M
2021-09-07 136.40 137.84 133.12 134.85 0.1M
2021-09-03 132.84 137.58 132.84 136.37 0.2M
2021-09-02 130.71 135.77 130.50 133.53 0.2M
2021-09-01 130.11 130.51 127.87 129.80 0.1M
2021-08-31 131.67 132.24 129.31 130.37 0.2M
2021-08-30 130.20 133.05 128.69 131.74 0.2M
2021-08-27 132.30 133.97 128.86 129.63 0.2M
2021-08-26 132.42 134.00 131.88 132.03 0.1M
2021-08-25 131.89 134.30 131.60 133.48 0.1M
2021-08-24 131.82 132.01 130.31 131.75 0.1M
2021-08-23 127.93 131.31 126.82 130.99 0.2M
2021-08-20 123.07 127.63 123.00 127.50 0.1M
2021-08-19 125.29 126.01 123.00 123.20 0.1M
2021-08-18 125.24 128.76 124.10 127.06 0.1M
2021-08-17 124.45 126.96 124.00 125.94 0.3M
2021-08-16 122.86 124.95 121.14 124.95 0.2M
2021-08-13 122.01 124.47 120.62 123.95 0.1M
2021-08-12 125.82 126.63 122.11 122.19 0.2M
2021-08-11 131.94 131.94 124.01 125.59 0.2M
2021-08-10 130.52 131.92 128.02 129.90 0.2M
2021-08-09 129.46 132.21 127.14 131.00 0.3M
2021-08-06 130.59 134.86 129.42 130.00 0.1M
2021-08-05 130.09 131.00 128.87 130.24 0.1M
2021-08-04 127.50 131.99 126.74 129.01 0.1M
2021-08-03 131.56 131.87 127.02 128.24 0.2M
2021-08-02 133.22 133.23 130.23 131.00 0.1M
2021-07-30 131.96 134.39 129.93 132.16 0.1M
2021-07-29 128.50 134.11 127.86 133.16 0.2M
2021-07-28 127.64 130.47 126.03 128.01 0.3M
2021-07-27 127.56 128.00 124.13 127.74 0.1M
2021-07-26 127.29 130.57 126.71 127.84 0.2M
2021-07-23 125.08 127.18 123.81 127.18 0.1M
2021-07-22 126.48 127.00 125.05 125.30 0.1M
2021-07-21 121.40 125.94 121.32 125.64 0.1M
2021-07-20 119.06 122.95 118.50 122.00 0.2M
2021-07-19 114.90 119.03 113.91 118.38 0.3M
2021-07-16 117.33 118.04 115.84 117.28 0.1M
2021-07-15 117.80 119.62 116.52 116.95 0.2M
2021-07-14 120.00 121.34 116.48 117.98 0.1M
2021-07-13 119.60 121.51 118.54 119.50 0.1M
2021-07-12 120.84 121.79 118.21 119.58 0.1M
2021-07-09 119.96 121.69 115.36 120.24 0.1M
2021-07-08 119.68 121.41 114.18 119.21 0.5M
2021-07-07 126.92 128.50 122.04 122.22 0.2M
2021-07-06 126.87 128.10 124.15 127.65 0.2M
2021-07-02 124.82 126.55 124.00 125.69 0.1M
2021-07-01 124.80 125.89 122.45 124.41 0.1M
2021-06-30 123.84 124.62 122.19 124.33 0.2M
2021-06-29 124.87 126.03 123.01 124.39 0.1M
2021-06-28 124.33 124.56 121.55 124.49 0.2M
2021-06-25 123.50 127.40 122.73 124.00 0.3M
2021-06-24 119.00 125.92 119.00 122.75 0.3M
2021-06-23 119.63 120.47 118.51 118.80 0.1M
2021-06-22 116.34 119.53 115.32 119.00 0.2M
2021-06-21 114.30 116.54 108.55 116.17 0.1M
2021-06-18 113.97 115.58 113.44 114.59 0.1M
2021-06-17 115.96 118.69 113.51 114.24 0.2M
2021-06-16 116.48 116.97 114.36 116.00 0.2M
2021-06-15 120.50 121.55 116.14 116.77 0.3M
2021-06-14 120.82 122.56 119.80 120.75 0.2M
2021-06-11 117.54 121.57 116.36 120.82 0.2M
2021-06-10 116.17 117.12 114.18 116.73 0.2M
2021-06-09 119.50 119.89 115.69 116.48 0.2M
2021-06-08 118.45 119.97 116.58 119.35 0.2M
2021-06-07 119.13 119.20 116.39 118.15 0.3M
2021-06-04 115.92 120.34 115.09 119.23 0.3M
2021-06-03 108.74 116.77 106.61 115.20 0.6M
2021-06-02 106.10 110.77 104.45 109.91 0.3M
2021-06-01 104.71 106.39 102.68 105.95 0.1M
2021-05-28 105.00 107.93 104.20 104.20 0.3M
2021-05-27 102.52 104.38 100.06 103.78 0.2M
2021-05-26 100.49 103.10 100.17 102.52 0.1M
2021-05-25 104.10 104.71 98.42 100.24 0.2M
2021-05-24 98.28 103.84 98.14 102.74 0.2M
2021-05-21 103.27 104.01 97.39 97.97 0.2M
2021-05-20 97.02 103.22 95.55 101.93 0.4M
2021-05-19 92.25 97.80 90.71 96.66 0.4M
2021-05-18 88.81 94.00 87.75 93.35 0.3M
2021-05-17 90.22 91.64 88.11 89.30 0.2M
2021-05-14 86.25 91.22 84.81 90.68 0.4M
2021-05-13 89.95 93.03 85.37 85.74 0.3M
2021-05-12 90.67 93.03 88.23 89.67 0.5M
2021-05-11 85.70 92.27 84.21 91.03 0.7M
2021-05-10 91.27 91.55 87.00 88.68 0.3M
2021-05-07 89.66 92.67 89.66 91.42 0.3M
2021-05-06 91.71 92.67 89.16 90.15 0.3M
2021-05-05 92.86 94.31 90.88 91.38 0.2M
2021-05-04 96.17 98.22 91.55 92.10 0.3M
2021-05-03 99.31 99.92 97.05 97.63 0.1M
2021-04-30 98.15 99.24 96.82 97.76 0.1M
2021-04-29 103.74 104.55 97.76 98.88 0.2M
2021-04-28 104.28 104.89 101.79 102.40 0.1M
2021-04-27 103.61 105.62 102.89 104.17 0.2M
2021-04-26 104.00 104.98 103.15 103.62 0.2M
2021-04-23 103.87 104.31 102.70 102.93 0.1M
2021-04-22 103.50 107.08 102.48 103.58 0.3M
2021-04-21 96.70 104.44 95.66 102.85 0.2M
2021-04-20 100.00 101.51 96.38 97.73 0.3M
2021-04-19 103.93 104.15 99.11 99.99 0.2M
2021-04-16 105.17 106.60 102.53 104.79 0.1M
2021-04-15 104.64 105.35 101.48 104.63 0.2M
2021-04-14 102.92 105.92 102.92 103.70 0.2M
2021-04-13 103.13 104.31 99.12 102.57 0.2M
2021-04-12 106.51 109.00 101.28 103.27 0.2M
2021-04-09 105.66 107.71 104.30 106.96 0.1M
2021-04-08 102.30 106.49 101.38 104.56 0.3M
2021-04-07 109.06 109.06 99.81 100.79 0.2M
2021-04-06 101.80 109.76 100.53 108.02 0.4M
2021-04-05 103.36 103.58 97.75 101.10 0.2M
2021-04-01 99.72 103.20 98.85 100.21 0.4M
2021-03-31 93.81 100.70 93.81 99.12 0.4M
2021-03-30 90.86 93.94 89.82 92.88 0.2M
2021-03-29 91.16 94.00 88.98 90.85 0.2M
2021-03-26 95.80 96.66 90.40 92.15 0.2M
2021-03-25 90.36 96.03 88.36 95.36 0.2M
2021-03-24 96.00 96.95 91.04 91.38 0.3M
2021-03-23 98.80 100.33 94.50 95.74 0.2M
2021-03-22 103.95 104.50 99.86 100.01 0.2M
2021-03-19 100.69 103.66 99.47 102.69 0.2M
2021-03-18 101.67 105.73 99.71 100.58 0.3M
2021-03-17 99.12 102.81 98.50 102.31 0.1M
2021-03-16 103.83 106.23 100.64 101.31 0.2M
2021-03-15 104.08 104.50 101.33 103.25 0.2M
2021-03-12 99.39 105.01 99.00 104.93 0.4M
2021-03-11 100.47 102.73 98.47 99.49 0.5M
2021-03-10 95.85 100.45 95.08 98.00 0.3M
2021-03-09 96.53 99.88 95.83 95.99 0.5M
2021-03-08 101.37 102.05 92.88 94.39 0.4M
2021-03-05 100.94 102.17 92.66 101.44 0.3M
2021-03-04 105.00 108.16 96.69 98.91 0.5M
2021-03-03 114.42 114.42 105.31 105.63 0.2M
2021-03-02 118.90 118.98 113.99 114.20 0.1M
2021-03-01 114.01 118.42 113.37 118.37 0.1M
2021-02-26 111.88 114.51 109.51 113.13 0.2M
2021-02-25 115.01 117.99 109.80 110.87 0.3M
2021-02-24 115.22 116.00 113.39 115.00 0.2M
2021-02-23 115.87 116.93 112.01 115.43 0.4M
2021-02-22 119.06 123.11 118.00 118.67 0.4M
2021-02-19 116.64 125.00 116.46 119.41 0.6M
2021-02-18 116.17 119.64 104.41 118.98 0.7M
2021-02-17 110.31 120.97 104.64 116.85 1.5M
2021-02-16 97.29 99.66 95.33 97.49 0.3M
2021-02-12 96.25 98.28 95.06 98.10 0.1M
2021-02-11 98.10 99.15 93.68 96.75 0.1M
2021-02-10 99.91 101.27 96.44 97.11 0.1M
2021-02-09 99.94 101.16 98.59 99.73 0.2M
2021-02-08 97.51 101.45 97.50 100.13 0.2M
2021-02-05 91.96 97.04 91.06 97.04 0.6M
2021-02-04 93.86 94.16 90.98 91.16 0.2M
2021-02-03 93.61 95.04 92.45 92.57 0.1M
2021-02-02 93.31 94.83 92.65 93.61 0.2M
2021-02-01 91.00 94.00 90.65 92.27 0.2M
2021-01-29 94.42 94.74 87.79 90.64 0.3M
2021-01-28 96.91 97.35 94.00 94.99 0.2M
2021-01-27 93.82 97.73 92.45 96.05 0.3M
2021-01-26 97.54 97.74 95.23 96.46 0.1M
2021-01-25 99.02 99.23 94.94 96.90 0.1M
2021-01-22 96.65 98.32 95.45 97.95 0.2M
2021-01-21 98.83 100.34 96.28 97.50 0.2M
2021-01-20 95.87 100.47 95.84 98.96 0.2M
2021-01-19 97.08 97.08 92.67 94.89 0.4M
2021-01-15 93.54 95.09 91.23 94.26 0.2M
2021-01-14 90.32 94.16 89.31 94.01 0.2M
2021-01-13 90.40 91.56 89.50 90.05 0.1M
2021-01-12 88.28 91.22 88.20 90.70 0.2M
2021-01-11 88.50 89.67 86.71 88.15 0.2M
2021-01-08 87.96 89.74 87.08 89.06 0.1M
2021-01-07 85.44 87.66 84.30 87.40 0.1M
2021-01-06 84.96 88.14 83.60 84.48 0.1M
2021-01-05 81.80 86.21 81.80 85.20 0.1M
2021-01-04 89.30 90.00 79.76 81.77 0.4M